1,010$
-9,82%
Echtzeit-Aktienkurs Gauzy Ltd
Bid:
Ask:
Aktienkurse zur Gauzy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,11 | 1,15 | 1,00 | 1,01 | -9,82% | 226.498,00 |
| 07.01.2026 | 1,16 | 1,20 | 1,09 | 1,12 | 0,90% | 147.456,00 |
| 06.01.2026 | 1,23 | 1,24 | 1,10 | 1,11 | -9,76% | 113.982,00 |
| 05.01.2026 | 1,20 | 1,30 | 1,20 | 1,23 | 3,36% | 105.057,00 |
| 02.01.2026 | 1,34 | 1,39 | 1,17 | 1,19 | -7,75% | 133.972,00 |
| 31.12.2025 | 1,23 | 1,34 | 1,20 | 1,29 | 7,50% | 233.753,00 |
| 30.12.2025 | 1,26 | 1,34 | 1,20 | 1,20 | -4,00% | 215.121,00 |
| 29.12.2025 | 1,45 | 1,46 | 1,24 | 1,25 | -14,97% | 634.178,00 |
| 26.12.2025 | 1,06 | 1,59 | 1,05 | 1,47 | 44,12% | 3.001.156,00 |
| 24.12.2025 | 1,03 | 1,06 | 1,01 | 1,02 | 0,00% | 93.315,00 |
| 23.12.2025 | 1,06 | 1,06 | 0,98 | 1,02 | -3,77% | 236.626,00 |
| 22.12.2025 | 1,17 | 1,17 | 1,04 | 1,06 | -6,19% | 290.555,00 |
| 19.12.2025 | 1,37 | 1,38 | 1,04 | 1,13 | -17,52% | 397.146,00 |
| 18.12.2025 | 1,14 | 1,57 | 1,08 | 1,37 | 20,18% | 624.496,00 |
| 17.12.2025 | 1,25 | 1,39 | 1,10 | 1,14 | 0,00% | 656.394,00 |
| 16.12.2025 | 1,00 | 1,21 | 1,00 | 1,14 | 14,00% | 455.879,00 |
| 15.12.2025 | 1,20 | 1,29 | 0,95 | 1,00 | -16,67% | 295.969,00 |
| 12.12.2025 | 1,25 | 1,32 | 1,14 | 1,20 | 0,00% | 159.232,00 |
| 11.12.2025 | 1,29 | 1,29 | 1,10 | 1,20 | -3,23% | 279.530,00 |
| 10.12.2025 | 1,35 | 1,39 | 1,23 | 1,24 | -8,15% | 266.811,00 |
| 09.12.2025 | 1,58 | 1,59 | 1,27 | 1,35 | -14,01% | 421.031,00 |
| 08.12.2025 | 1,88 | 1,90 | 1,56 | 1,57 | -14,21% | 265.638,00 |
| 05.12.2025 | 1,88 | 1,90 | 1,81 | 1,83 | -1,08% | 98.695,00 |
| 04.12.2025 | 2,10 | 2,10 | 1,80 | 1,85 | -6,33% | 202.732,00 |
| 03.12.2025 | 2,30 | 2,30 | 1,93 | 1,98 | -12,22% | 169.660,00 |
| 02.12.2025 | 2,25 | 2,52 | 2,20 | 2,25 | 1,81% | 172.051,00 |
| 01.12.2025 | 2,36 | 2,69 | 2,18 | 2,21 | -7,53% | 361.617,00 |
| 28.11.2025 | 2,11 | 2,59 | 2,11 | 2,39 | 14,90% | 413.136,00 |
| 26.11.2025 | 2,00 | 2,15 | 1,97 | 2,08 | 12,74% | 257.122,00 |
| 25.11.2025 | 1,97 | 2,07 | 1,80 | 1,85 | -7,75% | 217.646,00 |
| 24.11.2025 | 1,70 | 2,17 | 1,65 | 2,00 | 28,21% | 666.537,00 |
| 21.11.2025 | 1,70 | 1,75 | 1,52 | 1,56 | -7,69% | 167.635,00 |
| 20.11.2025 | 2,04 | 2,11 | 1,69 | 1,69 | -16,34% | 345.854,00 |
| 19.11.2025 | 2,35 | 2,46 | 2,00 | 2,02 | -14,41% | 207.875,00 |
| 18.11.2025 | 2,08 | 2,59 | 2,00 | 2,36 | 16,83% | 463.747,00 |
| 17.11.2025 | 2,57 | 2,72 | 1,91 | 2,02 | -24,34% | 487.350,00 |
| 14.11.2025 | 2,02 | 3,71 | 1,98 | 2,67 | -33,58% | 941.535,00 |
| 13.11.2025 | 4,31 | 4,32 | 3,92 | 4,02 | -7,59% | 71.488,00 |
| 12.11.2025 | 4,41 | 4,41 | 4,20 | 4,35 | -2,25% | 98.853,00 |
| 11.11.2025 | 4,77 | 4,77 | 4,42 | 4,45 | -8,15% | 76.332,00 |
| 10.11.2025 | 4,77 | 4,96 | 4,70 | 4,85 | 2,22% | 30.320,00 |
| 07.11.2025 | 5,00 | 5,09 | 4,74 | 4,74 | -6,69% | 43.181,00 |
| 06.11.2025 | 5,10 | 5,19 | 4,88 | 5,08 | -0,59% | 74.653,00 |
| 05.11.2025 | 5,10 | 5,23 | 5,10 | 5,11 | 0,04% | 43.404,00 |
| 04.11.2025 | 5,19 | 5,43 | 5,10 | 5,11 | -1,58% | 39.734,00 |
| 03.11.2025 | 5,60 | 5,62 | 5,10 | 5,19 | -8,14% | 42.222,00 |
| 31.10.2025 | 5,69 | 5,85 | 5,62 | 5,65 | -0,19% | 27.357,00 |
| 30.10.2025 | 5,93 | 6,00 | 5,46 | 5,66 | -3,15% | 75.878,00 |
| 29.10.2025 | 6,03 | 6,11 | 5,73 | 5,85 | -3,07% | 34.796,00 |
| 28.10.2025 | 6,38 | 6,38 | 6,02 | 6,03 | -4,74% | 19.426,00 |
| 27.10.2025 | 6,35 | 6,50 | 6,15 | 6,33 | -1,09% | 58.974,00 |
| 24.10.2025 | 6,37 | 6,57 | 6,19 | 6,40 | -0,16% | 23.551,00 |
| 23.10.2025 | 6,31 | 6,59 | 6,31 | 6,41 | 3,64% | 43.531,00 |
| 22.10.2025 | 6,39 | 6,52 | 6,06 | 6,19 | -3,96% | 31.868,00 |
| 21.10.2025 | 6,38 | 6,57 | 6,30 | 6,44 | -0,16% | 12.763,00 |
| 20.10.2025 | 6,33 | 6,75 | 6,29 | 6,45 | -0,62% | 30.036,00 |
| 17.10.2025 | 6,17 | 6,50 | 6,15 | 6,49 | 5,19% | 16.949,00 |
| 16.10.2025 | 6,93 | 6,93 | 6,12 | 6,17 | -9,46% | 40.884,00 |
| 15.10.2025 | 6,75 | 6,95 | 6,51 | 6,82 | 0,81% | 29.984,00 |
| 14.10.2025 | 6,92 | 7,04 | 6,73 | 6,76 | -2,31% | 24.695,00 |
| 13.10.2025 | 6,64 | 7,08 | 6,60 | 6,92 | 3,44% | 38.301,00 |
| 10.10.2025 | 6,81 | 6,99 | 6,65 | 6,69 | -1,76% | 17.408,00 |
| 09.10.2025 | 6,90 | 6,94 | 6,68 | 6,81 | -2,44% | 15.044,00 |
| 08.10.2025 | 6,77 | 6,98 | 6,53 | 6,98 | 2,35% | 28.494,00 |
| 07.10.2025 | 6,34 | 6,82 | 6,33 | 6,82 | 5,74% | 44.704,00 |
| 06.10.2025 | 6,33 | 6,80 | 6,25 | 6,45 | 0,16% | 44.430,00 |
| 03.10.2025 | 6,15 | 6,45 | 6,15 | 6,44 | 6,98% | 11.971,00 |
| 02.10.2025 | 6,03 | 6,42 | 5,91 | 6,02 | -0,99% | 23.855,00 |
| 01.10.2025 | 6,35 | 6,71 | 5,93 | 6,08 | -3,95% | 79.107,00 |
| 30.09.2025 | 5,87 | 6,40 | 5,87 | 6,33 | 5,85% | 46.656,00 |
| 29.09.2025 | 6,12 | 6,14 | 5,76 | 5,98 | -2,76% | 28.925,00 |
| 26.09.2025 | 6,00 | 6,21 | 5,90 | 6,15 | 6,96% | 38.210,00 |
| 25.09.2025 | 5,81 | 6,00 | 5,67 | 5,75 | -2,87% | 45.548,00 |
| 24.09.2025 | 5,95 | 6,14 | 5,90 | 5,92 | -0,67% | 23.860,00 |
| 23.09.2025 | 5,96 | 6,40 | 5,96 | 5,96 | 1,71% | 37.224,00 |
| 22.09.2025 | 6,30 | 6,30 | 5,85 | 5,86 | -7,42% | 23.933,00 |
| 19.09.2025 | 5,87 | 6,43 | 5,87 | 6,33 | 6,75% | 62.977,00 |
| 18.09.2025 | 5,75 | 6,00 | 5,67 | 5,93 | 2,60% | 82.021,00 |
| 17.09.2025 | 5,47 | 5,98 | 5,42 | 5,78 | 5,67% | 52.607,00 |
| 16.09.2025 | 5,52 | 5,65 | 5,37 | 5,47 | -0,91% | 26.629,00 |
| 15.09.2025 | 5,62 | 5,71 | 5,44 | 5,52 | -3,50% | 40.563,00 |
| 12.09.2025 | 5,35 | 6,00 | 5,35 | 5,72 | 4,95% | 55.289,00 |
| 11.09.2025 | 5,25 | 5,55 | 5,19 | 5,45 | 3,02% | 54.275,00 |
| 10.09.2025 | 5,23 | 5,36 | 5,23 | 5,29 | 0,95% | 28.546,00 |
| 09.09.2025 | 5,09 | 5,27 | 5,00 | 5,24 | 2,54% | 58.702,00 |
| 08.09.2025 | 5,01 | 5,18 | 5,00 | 5,11 | 1,19% | 85.899,00 |
| 05.09.2025 | 5,16 | 5,16 | 5,01 | 5,05 | -1,17% | 29.407,00 |
| 04.09.2025 | 5,00 | 5,23 | 5,00 | 5,11 | 0,39% | 14.018,00 |
| 03.09.2025 | 5,12 | 5,17 | 5,07 | 5,09 | -1,36% | 18.961,00 |
| 02.09.2025 | 5,40 | 5,54 | 5,05 | 5,16 | -5,15% | 84.632,00 |
| 29.08.2025 | 5,23 | 5,60 | 5,19 | 5,44 | 4,02% | 81.945,00 |
| 28.08.2025 | 5,20 | 5,35 | 4,54 | 5,23 | -1,13% | 112.525,00 |
| 27.08.2025 | 5,42 | 5,50 | 5,27 | 5,29 | -4,34% | 90.980,00 |
| 26.08.2025 | 5,65 | 5,70 | 5,41 | 5,53 | -1,78% | 80.624,00 |
| 25.08.2025 | 5,70 | 5,84 | 5,63 | 5,63 | -1,23% | 58.049,00 |
| 22.08.2025 | 5,99 | 5,99 | 5,70 | 5,70 | -3,55% | 43.259,00 |
| 21.08.2025 | 5,54 | 6,00 | 5,15 | 5,91 | 4,97% | 71.624,00 |
| 20.08.2025 | 5,82 | 5,82 | 5,62 | 5,63 | -3,26% | 33.067,00 |
| 19.08.2025 | 5,83 | 5,98 | 5,70 | 5,82 | -2,18% | 107.771,00 |
| 18.08.2025 | 6,07 | 6,29 | 5,89 | 5,95 | -2,78% | 91.824,00 |